Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-11-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $10.38 | $11.25 | 660,700 | — | — |
| 2025-12-30 | $10.44 | $11.32 | 1,175,800 | — | — |
| 2025-12-29 | $10.43 | $11.31 | 1,107,200 | — | — |
| 2025-12-26 | $10.46 | $11.34 | 913,500 | — | — |
| 2025-12-24 | $10.32 | $11.19 | 333,700 | — | — |
| 2025-12-23 | $10.24 | $11.10 | 1,279,300 | — | — |
| 2025-12-22 | $10.35 | $11.22 | 1,514,000 | — | — |
| 2025-12-19 | $10.27 | $11.13 | 2,254,900 | — | — |
| 2025-12-18 | $10.40 | $11.28 | 2,355,700 | — | — |
| 2025-12-17 | $10.70 | $11.60 | 2,481,500 | — | — |
| 2025-12-16 | $10.63 | $11.53 | 2,196,300 | — | — |
| 2025-12-15 | $10.43 | $11.31 | 1,392,500 | — | — |
| 2025-12-12 | $10.23 | $11.02 | 1,693,600 | — | — |
| 2025-12-11 | $9.81 | $10.57 | 1,637,900 | — | — |
| 2025-12-10 | $9.78 | $10.54 | 1,623,300 | — | — |
| 2025-12-09 | $9.57 | $10.31 | 1,396,600 | — | — |
| 2025-12-08 | $9.63 | $10.38 | 1,226,500 | — | — |
| 2025-12-05 | $9.58 | $10.32 | 1,399,500 | — | — |
| 2025-12-04 | $9.54 | $10.28 | 1,531,100 | — | — |
| 2025-12-03 | $9.66 | $10.41 | 1,516,600 | — | — |
| 2025-12-02 | $9.36 | $10.09 | 2,226,200 | — | — |
| 2025-12-01 | $9.84 | $10.60 | 1,785,500 | — | — |
| 2025-11-28 | $9.69 | $10.44 | 590,200 | — | — |
| 2025-11-26 | $9.66 | $10.41 | 1,874,600 | — | — |
| 2025-11-25 | $9.39 | $10.12 | 2,107,400 | — | — |
| 2025-11-24 | $9.22 | $9.93 | 1,523,600 | — | — |
| 2025-11-21 | $9.53 | $10.27 | 1,519,700 | — | — |
| 2025-11-20 | $9.54 | $10.28 | 949,000 | — | — |
| 2025-11-19 | $9.57 | $10.31 | 1,191,500 | — | — |
| 2025-11-18 | $10.05 | $10.83 | 1,390,100 | — | — |
| 2025-11-17 | $10.01 | $10.79 | 1,448,300 | — | — |
| 2025-11-14 | $10.52 | $11.34 | 1,251,600 | — | — |
| 2025-11-13 | $10.40 | $11.21 | 1,583,500 | — | — |
| 2025-11-12 | $10.47 | $11.28 | 1,246,800 | — | — |
| 2025-11-11 | $10.32 | $11.12 | 1,867,700 | — | — |
| 2025-11-10 | $9.99 | $10.76 | 1,282,500 | — | — |
| 2025-11-07 | $9.91 | $10.68 | 1,357,900 | — | — |
| 2025-11-06 | $10.24 | $11.03 | 1,378,700 | — | — |
| 2025-11-05 | $10.47 | $11.28 | 2,554,500 | — | — |
| 2025-11-04 | $10.11 | $10.89 | 2,423,400 | — | — |
| 2025-11-03 | $10.40 | $11.21 | 3,671,400 | — | — |
| 2025-10-31 | $10.53 | $11.35 | 2,461,900 | — | — |
| 2025-10-30 | $10.44 | $11.25 | 3,071,700 | — | — |
| 2025-10-29 | $11.95 | $12.88 | 1,393,600 | — | — |
| 2025-10-28 | $12.24 | $13.19 | 2,521,900 | — | — |
| 2025-10-27 | $12.26 | $13.21 | 1,600,000 | — | — |
| 2025-10-24 | $12.47 | $13.44 | 600,800 | — | — |
| 2025-10-23 | $12.36 | $13.32 | 465,300 | — | — |
| 2025-10-22 | $12.63 | $13.61 | 471,500 | — | — |
| 2025-10-21 | $12.48 | $13.45 | 529,600 | — | — |
| 2025-10-20 | $12.52 | $13.49 | 626,500 | — | — |
| 2025-10-17 | $12.23 | $13.18 | 770,000 | — | — |
| 2025-10-16 | $12.33 | $13.29 | 753,300 | — | — |
| 2025-10-15 | $12.30 | $13.25 | 640,600 | — | — |
| 2025-10-14 | $12.25 | $13.20 | 713,800 | — | — |
| 2025-10-13 | $12.13 | $13.07 | 800,300 | — | — |
| 2025-10-10 | $12.15 | $13.09 | 747,100 | — | — |
| 2025-10-09 | $12.19 | $13.14 | 493,300 | — | — |
| 2025-10-08 | $11.97 | $12.90 | 811,000 | — | — |
| 2025-10-07 | $12.19 | $13.14 | 555,700 | — | — |
| 2025-10-06 | $12.21 | $13.16 | 522,600 | — | — |
| 2025-10-03 | $12.45 | $13.42 | 660,900 | — | — |
| 2025-10-02 | $12.21 | $13.16 | 462,100 | — | — |
| 2025-10-01 | $12.30 | $13.25 | 760,100 | — | — |
| 2025-09-30 | $12.15 | $13.09 | 895,400 | — | — |
| 2025-09-29 | $11.85 | $12.77 | 1,054,200 | — | — |
| 2025-09-26 | $12.12 | $13.06 | 879,900 | — | — |
| 2025-09-25 | $12.07 | $13.01 | 1,205,900 | — | — |
| 2025-09-24 | $12.43 | $13.39 | 1,024,400 | — | — |
| 2025-09-23 | $12.45 | $13.42 | 959,900 | — | — |
| 2025-09-22 | $12.73 | $13.72 | 961,300 | — | — |
| 2025-09-19 | $12.77 | $13.76 | 1,165,900 | — | — |
| 2025-09-18 | $12.80 | $13.79 | 1,104,800 | — | — |
| 2025-09-17 | $12.44 | $13.40 | 861,800 | — | — |
| 2025-09-16 | $12.78 | $13.77 | 889,400 | — | — |
| 2025-09-15 | $12.52 | $13.49 | 662,900 | — | — |
| 2025-09-12 | $12.95 | $13.89 | 682,600 | — | — |
| 2025-09-11 | $13.01 | $13.95 | 732,500 | — | — |
| 2025-09-10 | $13.02 | $13.96 | 665,700 | — | — |
| 2025-09-09 | $13.11 | $14.06 | 923,300 | — | — |
| 2025-09-08 | $13.53 | $14.51 | 884,000 | — | — |
| 2025-09-05 | $13.85 | $14.85 | 577,200 | — | — |
| 2025-09-04 | $13.65 | $14.64 | 672,900 | — | — |
| 2025-09-03 | $13.39 | $14.36 | 764,800 | — | — |
| 2025-09-02 | $13.34 | $14.31 | 511,000 | — | — |
| 2025-08-29 | $13.42 | $14.39 | 571,800 | — | — |
| 2025-08-28 | $13.41 | $14.38 | 731,600 | — | — |
| 2025-08-27 | $13.49 | $14.47 | 663,500 | — | — |
| 2025-08-26 | $13.29 | $14.25 | 844,100 | — | — |
| 2025-08-25 | $13.34 | $14.31 | 969,300 | — | — |
| 2025-08-22 | $13.34 | $14.31 | 773,900 | — | — |
| 2025-08-21 | $12.90 | $13.83 | 440,700 | — | — |
| 2025-08-20 | $13.03 | $13.97 | 573,500 | — | — |
| 2025-08-19 | $12.96 | $13.90 | 678,900 | — | — |
| 2025-08-18 | $12.84 | $13.77 | 653,300 | — | — |
| 2025-08-15 | $12.93 | $13.87 | 662,100 | — | — |
| 2025-08-14 | $13.22 | $14.18 | 698,300 | — | — |
| 2025-08-13 | $13.20 | $14.16 | 1,233,600 | — | — |
| 2025-08-12 | $12.86 | $13.79 | 1,259,200 | — | — |
| 2025-08-11 | $12.47 | $13.37 | 964,300 | — | — |
| 2025-08-08 | $12.77 | $13.70 | 775,800 | — | — |
| 2025-08-07 | $13.01 | $13.95 | 532,600 | — | — |
| 2025-08-06 | $12.94 | $13.88 | 1,113,200 | — | — |
| 2025-08-05 | $13.22 | $14.18 | 1,624,900 | — | — |
| 2025-08-04 | $13.75 | $14.75 | 949,100 | — | — |
| 2025-08-01 | $13.64 | $14.63 | 1,720,000 | — | — |
| 2025-07-31 | $13.03 | $13.97 | 3,705,400 | — | — |
| 2025-07-30 | $13.93 | $14.94 | 1,230,400 | — | — |
| 2025-07-29 | $14.20 | $15.23 | 1,004,600 | — | — |
| 2025-07-28 | $14.09 | $15.11 | 984,400 | — | — |
| 2025-07-25 | $14.32 | $15.36 | 810,900 | — | — |
| 2025-07-24 | $14.46 | $15.51 | 798,400 | — | — |
| 2025-07-23 | $14.49 | $15.54 | 1,083,000 | — | — |
| 2025-07-22 | $14.43 | $15.48 | 1,288,700 | — | — |
| 2025-07-21 | $14.03 | $15.05 | 733,600 | — | — |
| 2025-07-18 | $14.04 | $15.06 | 838,300 | — | — |
| 2025-07-17 | $14.11 | $15.13 | 664,100 | — | — |
| 2025-07-16 | $13.93 | $14.94 | 717,600 | — | — |
| 2025-07-15 | $13.70 | $14.69 | 899,500 | — | — |
| 2025-07-14 | $13.91 | $14.92 | 860,500 | — | — |
| 2025-07-11 | $13.74 | $14.74 | 961,800 | — | — |
| 2025-07-10 | $13.78 | $14.78 | 1,567,500 | — | — |
| 2025-07-09 | $13.12 | $14.07 | 1,124,500 | — | — |
| 2025-07-08 | $13.03 | $13.97 | 1,961,400 | — | — |
| 2025-07-07 | $12.90 | $13.83 | 1,181,500 | — | — |
| 2025-07-03 | $13.18 | $14.14 | 714,200 | — | — |
| 2025-07-02 | $13.22 | $14.18 | 982,900 | — | — |
| 2025-07-01 | $13.16 | $14.11 | 1,536,000 | — | — |
| 2025-06-30 | $12.55 | $13.46 | 929,100 | — | — |
| 2025-06-27 | $12.45 | $13.35 | 3,664,200 | — | — |
| 2025-06-26 | $12.75 | $13.67 | 1,149,500 | — | — |
| 2025-06-25 | $12.65 | $13.57 | 1,093,100 | — | — |
| 2025-06-24 | $12.83 | $13.76 | 837,600 | — | — |
| 2025-06-23 | $12.94 | $13.88 | 782,100 | — | — |
| 2025-06-20 | $13.12 | $14.07 | 954,900 | — | — |
| 2025-06-18 | $13.29 | $14.25 | 699,500 | — | — |
| 2025-06-17 | $13.18 | $14.14 | 815,500 | — | — |
| 2025-06-16 | $13.15 | $14.10 | 764,200 | — | — |
| 2025-06-13 | $13.11 | $13.99 | 668,100 | — | — |
| 2025-06-12 | $13.41 | $14.31 | 1,064,000 | — | — |
| 2025-06-11 | $13.45 | $14.36 | 855,000 | — | — |
| 2025-06-10 | $13.55 | $14.46 | 1,243,100 | — | — |
| 2025-06-09 | $13.98 | $14.92 | 752,700 | — | — |
| 2025-06-06 | $13.65 | $14.57 | 615,000 | — | — |
| 2025-06-05 | $13.70 | $14.62 | 828,400 | — | — |
| 2025-06-04 | $13.57 | $14.49 | 670,900 | — | — |
| 2025-06-03 | $13.50 | $14.41 | 980,800 | — | — |
| 2025-06-02 | $13.47 | $14.38 | 1,089,700 | — | — |
| 2025-05-30 | $13.23 | $14.12 | 1,523,400 | — | — |
| 2025-05-29 | $13.11 | $13.99 | 846,800 | — | — |
| 2025-05-28 | $13.00 | $13.88 | 988,600 | — | — |
| 2025-05-27 | $13.04 | $13.92 | 1,368,200 | — | — |
| 2025-05-23 | $12.26 | $13.09 | 967,800 | — | — |
| 2025-05-22 | $12.15 | $12.97 | 1,360,400 | — | — |
| 2025-05-21 | $12.29 | $13.12 | 896,300 | — | — |
| 2025-05-20 | $12.74 | $13.60 | 860,200 | — | — |
| 2025-05-19 | $12.66 | $13.51 | 723,600 | — | — |
| 2025-05-16 | $12.97 | $13.85 | 985,200 | — | — |
| 2025-05-15 | $12.86 | $13.73 | 1,158,600 | — | — |
| 2025-05-14 | $12.59 | $13.44 | 1,169,500 | — | — |
| 2025-05-13 | $12.61 | $13.46 | 1,558,100 | — | — |
| 2025-05-12 | $12.38 | $13.22 | 1,322,000 | — | — |
| 2025-05-09 | $12.47 | $13.31 | 1,595,800 | — | — |
| 2025-05-08 | $12.35 | $13.18 | 1,240,700 | — | — |
| 2025-05-07 | $12.11 | $12.93 | 1,730,100 | — | — |
| 2025-05-06 | $12.12 | $12.94 | 2,414,300 | — | — |
| 2025-05-05 | $11.62 | $12.40 | 1,916,600 | — | — |
| 2025-05-02 | $11.91 | $12.71 | 2,900,400 | — | — |
| 2025-05-01 | $12.14 | $12.96 | 5,103,000 | — | — |
| 2025-04-30 | $13.29 | $14.19 | 1,198,900 | — | — |
| 2025-04-29 | $13.37 | $14.27 | 723,700 | — | — |
| 2025-04-28 | $13.20 | $14.09 | 748,900 | — | — |
| 2025-04-25 | $13.38 | $14.28 | 860,800 | — | — |
| 2025-04-24 | $13.71 | $14.64 | 1,412,500 | — | — |
| 2025-04-23 | $13.39 | $14.29 | 1,186,700 | — | — |
| 2025-04-22 | $13.58 | $14.50 | 1,083,500 | — | — |
| 2025-04-21 | $13.81 | $14.74 | 749,200 | — | — |
| 2025-04-17 | $13.72 | $14.65 | 2,267,800 | — | — |
| 2025-04-16 | $13.57 | $14.49 | 1,147,900 | — | — |
| 2025-04-15 | $14.11 | $15.06 | 2,088,400 | — | — |
| 2025-04-14 | $13.74 | $14.67 | 1,398,500 | — | — |
| 2025-04-11 | $13.20 | $14.09 | 1,293,400 | — | — |
| 2025-04-10 | $12.88 | $13.75 | 1,282,400 | — | — |
| 2025-04-09 | $12.83 | $13.70 | 1,327,000 | — | — |
| 2025-04-08 | $12.58 | $13.43 | 1,387,100 | — | — |
| 2025-04-07 | $13.22 | $14.11 | 1,215,200 | — | — |
| 2025-04-04 | $14.03 | $14.90 | 1,742,500 | — | — |
| 2025-04-03 | $14.29 | $15.18 | 1,579,200 | — | — |
| 2025-04-02 | $14.03 | $14.90 | 816,300 | — | — |
| 2025-04-01 | $14.23 | $15.11 | 920,100 | — | — |
| 2025-03-31 | $14.08 | $14.95 | 1,087,200 | — | — |
| 2025-03-28 | $14.09 | $14.96 | 926,400 | — | — |
| 2025-03-27 | $14.12 | $15.00 | 791,000 | — | — |
| 2025-03-26 | $13.79 | $14.64 | 855,500 | — | — |
| 2025-03-25 | $13.67 | $14.52 | 971,800 | — | — |
| 2025-03-24 | $13.70 | $14.55 | 959,800 | — | — |
| 2025-03-21 | $13.73 | $14.58 | 1,598,100 | — | — |
| 2025-03-20 | $13.59 | $14.43 | 1,201,700 | — | — |
| 2025-03-19 | $13.55 | $14.39 | 1,840,800 | — | — |
| 2025-03-18 | $13.31 | $14.14 | 1,004,200 | — | — |
| 2025-03-17 | $13.47 | $14.31 | 696,700 | — | — |
| 2025-03-14 | $13.30 | $14.12 | 672,800 | — | — |
| 2025-03-13 | $13.42 | $14.25 | 871,800 | — | — |
| 2025-03-12 | $13.61 | $14.45 | 1,276,900 | — | — |
| 2025-03-11 | $13.83 | $14.69 | 926,900 | — | — |
| 2025-03-10 | $13.96 | $14.83 | 1,097,400 | — | — |
| 2025-03-07 | $14.01 | $14.88 | 3,299,700 | — | — |
| 2025-03-06 | $13.78 | $14.63 | 2,170,000 | — | — |
| 2025-03-05 | $13.74 | $14.59 | 966,900 | — | — |
| 2025-03-04 | $13.81 | $14.67 | 1,714,400 | — | — |
| 2025-03-03 | $13.86 | $14.72 | 1,145,400 | — | — |
| 2025-02-28 | $13.62 | $14.46 | 1,200,300 | — | — |
| 2025-02-27 | $13.55 | $14.39 | 945,700 | — | — |
| 2025-02-26 | $13.74 | $14.59 | 841,800 | — | — |
| 2025-02-25 | $14.14 | $15.02 | 1,178,500 | — | — |
| 2025-02-24 | $13.91 | $14.77 | 1,002,600 | — | — |
| 2025-02-21 | $14.10 | $14.97 | 1,147,100 | — | — |
| 2025-02-20 | $13.85 | $14.71 | 1,896,200 | — | — |
| 2025-02-19 | $13.47 | $14.31 | 1,593,200 | — | — |
| 2025-02-18 | $13.18 | $14.00 | 1,427,100 | — | — |
| 2025-02-14 | $13.36 | $14.19 | 833,400 | — | — |
| 2025-02-13 | $13.83 | $14.69 | 542,400 | — | — |
| 2025-02-12 | $13.69 | $14.54 | 741,800 | — | — |
| 2025-02-11 | $13.76 | $14.61 | 659,400 | — | — |
| 2025-02-10 | $13.67 | $14.52 | 676,000 | — | — |
| 2025-02-07 | $13.37 | $14.20 | 583,800 | — | — |
| 2025-02-06 | $13.53 | $14.37 | 803,500 | — | — |
| 2025-02-05 | $13.35 | $14.18 | 689,000 | — | — |
| 2025-02-04 | $13.23 | $14.05 | 1,409,000 | — | — |
| 2025-02-03 | $13.25 | $14.07 | 1,074,200 | — | — |
| 2025-01-31 | $13.36 | $14.19 | 832,600 | — | — |
| 2025-01-30 | $13.47 | $14.31 | 771,600 | — | — |
| 2025-01-29 | $13.42 | $14.25 | 1,090,900 | — | — |
| 2025-01-28 | $13.74 | $14.59 | 1,793,200 | — | — |
| 2025-01-27 | $13.53 | $14.37 | 2,112,800 | — | — |
| 2025-01-24 | $13.25 | $14.07 | 3,260,000 | — | — |
| 2025-01-23 | $13.89 | $14.75 | 764,000 | — | — |
| 2025-01-22 | $13.55 | $14.39 | 1,094,300 | — | — |
| 2025-01-21 | $13.95 | $14.81 | 961,400 | — | — |
| 2025-01-17 | $14.24 | $15.12 | 806,400 | — | — |
| 2025-01-16 | $13.92 | $14.78 | 953,900 | — | — |
| 2025-01-15 | $13.87 | $14.73 | 1,147,200 | — | — |
| 2025-01-14 | $13.61 | $14.45 | 1,698,800 | — | — |
| 2025-01-13 | $13.93 | $14.79 | 1,300,500 | — | — |
| 2025-01-10 | $13.44 | $14.27 | 1,296,700 | — | — |
| 2025-01-08 | $14.15 | $15.03 | 1,946,600 | — | — |
| 2025-01-07 | $14.49 | $15.39 | 891,200 | — | — |
| 2025-01-06 | $14.40 | $15.29 | 966,500 | — | — |
| 2025-01-03 | $15.02 | $15.95 | 1,140,300 | — | — |
| 2025-01-02 | $15.15 | $16.09 | 598,400 | — | — |